NASDAQ:FONR
Fonar Corporation Stock Price (Quote)
$16.86
+0.670 (+4.14%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.89 | $22.18 | Thursday, 25th Apr 2024 FONR stock ended at $16.86. This is 4.14% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.83% from a day low at $15.89 to a day high of $16.97. |
| 90 days | $15.89 | $24.05 | |
| 52 weeks | $12.13 | $24.05 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $21.05 | $22.23 | $20.94 | $22.23 | 29 762 |
| Mar 19, 2024 | $21.75 | $21.90 | $21.11 | $21.14 | 32 846 |
| Mar 18, 2024 | $21.90 | $21.90 | $21.48 | $21.61 | 13 582 |
| Mar 15, 2024 | $22.08 | $22.34 | $21.72 | $21.89 | 14 564 |
| Mar 14, 2024 | $22.61 | $22.72 | $21.91 | $22.25 | 26 381 |
| Mar 13, 2024 | $22.70 | $22.96 | $22.30 | $22.72 | 36 999 |
| Mar 12, 2024 | $22.06 | $23.00 | $22.06 | $23.00 | 22 435 |
| Mar 11, 2024 | $22.68 | $22.68 | $22.11 | $22.21 | 21 336 |
| Mar 08, 2024 | $23.25 | $23.32 | $22.30 | $22.65 | 21 288 |
| Mar 07, 2024 | $22.67 | $23.16 | $22.34 | $23.16 | 31 299 |
| Mar 06, 2024 | $23.25 | $23.25 | $22.31 | $22.69 | 16 507 |
| Mar 05, 2024 | $23.02 | $23.14 | $22.83 | $23.13 | 8 236 |
| Mar 04, 2024 | $22.48 | $22.99 | $22.48 | $22.99 | 18 712 |
| Mar 01, 2024 | $22.42 | $22.79 | $22.21 | $22.50 | 20 722 |
| Feb 29, 2024 | $23.00 | $23.00 | $22.10 | $22.27 | 5 019 |
| Feb 28, 2024 | $23.13 | $23.24 | $22.78 | $23.00 | 14 821 |
| Feb 27, 2024 | $23.01 | $23.25 | $23.01 | $23.04 | 9 120 |
| Feb 26, 2024 | $22.64 | $23.25 | $22.64 | $23.24 | 20 491 |
| Feb 23, 2024 | $22.34 | $22.83 | $22.20 | $22.82 | 14 725 |
| Feb 22, 2024 | $22.50 | $22.78 | $22.06 | $22.39 | 29 838 |
| Feb 21, 2024 | $23.00 | $23.19 | $22.45 | $22.99 | 17 352 |
| Feb 20, 2024 | $23.20 | $24.05 | $23.03 | $23.03 | 65 552 |
| Feb 16, 2024 | $22.24 | $23.18 | $21.79 | $23.03 | 33 672 |
| Feb 15, 2024 | $22.39 | $22.40 | $21.09 | $22.17 | 31 824 |
| Feb 14, 2024 | $22.00 | $23.00 | $21.71 | $22.08 | 103 171 |
